| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-27 |
0.0192 KRW |
743,100,610,894.5801 SHIB |
0.0191 KRW |
0.0190 KRW |
0.0193 KRW |
0.0193 KRW |
| 2025-07-26 |
0.0192 KRW |
728,558,971,286.5101 SHIB |
0.0192 KRW |
0.0189 KRW |
0.0194 KRW |
0.0192 KRW |
| 2025-07-25 |
0.0185 KRW |
1,288,310,961,993.0000 SHIB |
0.0185 KRW |
0.0180 KRW |
0.0192 KRW |
0.0192 KRW |
| 2025-07-24 |
0.0185 KRW |
2,433,329,415,097.7002 SHIB |
0.0189 KRW |
0.0176 KRW |
0.0192 KRW |
0.0185 KRW |
| 2025-07-23 |
0.0197 KRW |
2,882,803,313,579.7998 SHIB |
0.0210 KRW |
0.0183 KRW |
0.0210 KRW |
0.0191 KRW |
| 2025-07-22 |
0.0207 KRW |
2,506,163,465,609.2002 SHIB |
0.0211 KRW |
0.0201 KRW |
0.0214 KRW |
0.0209 KRW |
| 2025-07-21 |
0.0212 KRW |
2,972,256,128,181.7002 SHIB |
0.0212 KRW |
0.0207 KRW |
0.0217 KRW |
0.0210 KRW |
| 2025-07-20 |
0.0208 KRW |
2,768,963,956,886.2998 SHIB |
0.0204 KRW |
0.0202 KRW |
0.0215 KRW |
0.0211 KRW |
| 2025-07-19 |
0.0205 KRW |
3,249,170,182,862.5000 SHIB |
0.0201 KRW |
0.0196 KRW |
0.0210 KRW |
0.0204 KRW |
| 2025-07-18 |
0.0206 KRW |
6,993,324,047,940.0000 SHIB |
0.0197 KRW |
0.0195 KRW |
0.0216 KRW |
0.0201 KRW |
| 2025-07-17 |
0.0197 KRW |
2,406,889,422,500.6001 SHIB |
0.0195 KRW |
0.0191 KRW |
0.0201 KRW |
0.0192 KRW |
| 2025-07-16 |
0.0191 KRW |
1,912,299,148,028.3999 SHIB |
0.0187 KRW |
0.0184 KRW |
0.0201 KRW |
0.0200 KRW |
| 2025-07-15 |
0.0179 KRW |
1,619,838,411,563.6001 SHIB |
0.0181 KRW |
0.0174 KRW |
0.0189 KRW |
0.0186 KRW |
| 2025-07-14 |
0.0186 KRW |
2,107,119,065,895.6001 SHIB |
0.0181 KRW |
0.0180 KRW |
0.0192 KRW |
0.0182 KRW |
| 2025-07-13 |
0.0180 KRW |
1,002,756,690,764.2000 SHIB |
0.0180 KRW |
0.0178 KRW |
0.0182 KRW |
0.0181 KRW |
| 2025-07-12 |
0.0179 KRW |
1,241,291,788,419.8999 SHIB |
0.0179 KRW |
0.0175 KRW |
0.0183 KRW |
0.0177 KRW |
| 2025-07-11 |
0.0183 KRW |
2,099,658,736,328.1001 SHIB |
0.0180 KRW |
0.0176 KRW |
0.0187 KRW |
0.0182 KRW |
| 2025-07-10 |
0.0170 KRW |
1,171,811,289,829.3000 SHIB |
0.0168 KRW |
0.0167 KRW |
0.0175 KRW |
0.0174 KRW |
| 2025-07-09 |
0.0165 KRW |
719,360,053,837.6801 SHIB |
0.0161 KRW |
0.0161 KRW |
0.0170 KRW |
0.0169 KRW |
| 2025-07-08 |
0.0161 KRW |
513,276,097,918.5301 SHIB |
0.0159 KRW |
0.0158 KRW |
0.0163 KRW |
0.0162 KRW |
| 2025-07-07 |
0.0160 KRW |
609,984,510,316.6801 SHIB |
0.0161 KRW |
0.0157 KRW |
0.0163 KRW |
0.0158 KRW |
| 2025-07-06 |
0.0159 KRW |
729,890,770,856.9001 SHIB |
0.0157 KRW |
0.0156 KRW |
0.0163 KRW |
0.0162 KRW |
| 2025-07-05 |
0.0157 KRW |
276,386,462,526.2701 SHIB |
0.0156 KRW |
0.0156 KRW |
0.0159 KRW |
0.0156 KRW |
| 2025-07-04 |
0.0159 KRW |
647,345,501,013.5601 SHIB |
0.0162 KRW |
0.0154 KRW |
0.0163 KRW |
0.0156 KRW |
| 2025-07-03 |
0.0162 KRW |
731,789,271,166.3101 SHIB |
0.0160 KRW |
0.0159 KRW |
0.0165 KRW |
0.0162 KRW |
| 2025-07-02 |
0.0157 KRW |
682,616,741,674.1700 SHIB |
0.0154 KRW |
0.0153 KRW |
0.0163 KRW |
0.0161 KRW |
| 2025-07-01 |
0.0154 KRW |
502,799,909,028.0101 SHIB |
0.0156 KRW |
0.0153 KRW |
0.0157 KRW |
0.0153 KRW |
| 2025-06-30 |
0.0158 KRW |
499,932,961,544.0101 SHIB |
0.0162 KRW |
0.0155 KRW |
0.0163 KRW |
0.0155 KRW |
| 2025-06-29 |
0.0158 KRW |
293,533,112,067.0000 SHIB |
0.0159 KRW |
0.0157 KRW |
0.0160 KRW |
0.0158 KRW |
| 2025-06-28 |
0.0156 KRW |
347,799,482,284.6600 SHIB |
0.0156 KRW |
0.0155 KRW |
0.0159 KRW |
0.0158 KRW |
| 2025-06-27 |
0.0154 KRW |
411,618,630,627.5500 SHIB |
0.0154 KRW |
0.0152 KRW |
0.0156 KRW |
0.0155 KRW |
| 2025-06-26 |
0.0157 KRW |
638,863,722,938.4901 SHIB |
0.0160 KRW |
0.0153 KRW |
0.0162 KRW |
0.0155 KRW |
| 2025-06-25 |
0.0160 KRW |
523,398,737,003.9901 SHIB |
0.0161 KRW |
0.0158 KRW |
0.0162 KRW |
0.0161 KRW |
| 2025-06-24 |
0.0161 KRW |
824,407,816,472.4301 SHIB |
0.0161 KRW |
0.0159 KRW |
0.0165 KRW |
0.0161 KRW |
| 2025-06-23 |
0.0151 KRW |
721,846,610,646.7501 SHIB |
0.0148 KRW |
0.0147 KRW |
0.0157 KRW |
0.0156 KRW |
| 2025-06-22 |
0.0148 KRW |
1,443,186,003,018.2000 SHIB |
0.0152 KRW |
0.0143 KRW |
0.0155 KRW |
0.0144 KRW |
| 2025-06-21 |
0.0155 KRW |
907,562,087,292.1100 SHIB |
0.0158 KRW |
0.0150 KRW |
0.0159 KRW |
0.0152 KRW |
| 2025-06-20 |
0.0159 KRW |
702,691,644,141.7501 SHIB |
0.0161 KRW |
0.0155 KRW |
0.0163 KRW |
0.0158 KRW |
| 2025-06-19 |
0.0161 KRW |
417,587,922,580.8500 SHIB |
0.0162 KRW |
0.0159 KRW |
0.0163 KRW |
0.0160 KRW |
| 2025-06-18 |
0.0161 KRW |
542,059,163,249.0401 SHIB |
0.0161 KRW |
0.0158 KRW |
0.0164 KRW |
0.0161 KRW |
| 2025-06-17 |
0.0162 KRW |
885,813,840,869.3801 SHIB |
0.0163 KRW |
0.0158 KRW |
0.0166 KRW |
0.0161 KRW |
| 2025-06-16 |
0.0167 KRW |
562,819,247,945.4001 SHIB |
0.0167 KRW |
0.0165 KRW |
0.0169 KRW |
0.0168 KRW |
| 2025-06-15 |
0.0167 KRW |
351,040,486,009.2300 SHIB |
0.0167 KRW |
0.0165 KRW |
0.0169 KRW |
0.0166 KRW |
| 2025-06-14 |
0.0168 KRW |
395,941,710,661.6300 SHIB |
0.0168 KRW |
0.0165 KRW |
0.0170 KRW |
0.0167 KRW |
| 2025-06-13 |
0.0163 KRW |
1,586,612,514,449.8000 SHIB |
0.0169 KRW |
0.0159 KRW |
0.0169 KRW |
0.0168 KRW |
| 2025-06-12 |
0.0175 KRW |
713,072,932,556.3901 SHIB |
0.0179 KRW |
0.0172 KRW |
0.0180 KRW |
0.0172 KRW |
| 2025-06-11 |
0.0182 KRW |
779,139,122,563.6901 SHIB |
0.0183 KRW |
0.0177 KRW |
0.0187 KRW |
0.0178 KRW |
| 2025-06-10 |
0.0178 KRW |
383,750,607,983.1501 SHIB |
0.0179 KRW |
0.0176 KRW |
0.0181 KRW |
0.0177 KRW |
| 2025-06-09 |
0.0173 KRW |
644,943,083,114.9200 SHIB |
0.0173 KRW |
0.0170 KRW |
0.0178 KRW |
0.0177 KRW |
| 2025-06-08 |
0.0174 KRW |
418,812,666,279.6600 SHIB |
0.0177 KRW |
0.0172 KRW |
0.0177 KRW |
0.0175 KRW |